Chronicle Journal: Finance

Ipath.B Coffee TR ETN (OP: JJOFF )

10.45 USD UNCHANGED
Streaming Delayed Price Updated: 1:39 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 10.01 10.01 9.880 9.970 8,790 -0.13(-1.29%)
Feb 27, 2019 9.920 10.12 9.800 10.10 16,994 +0.32(+3.27%)
Feb 26, 2019 10.03 10.03 9.730 9.780 86,890 -0.32(-3.17%)
Feb 25, 2019 10.18 10.22 10.10 10.10 14,249 -0.10(-0.98%)
Feb 22, 2019 10.13 10.23 10.11 10.20 13,800 +0.08(+0.79%)
Feb 21, 2019 10.27 10.27 10.05 10.12 17,529 -0.15(-1.46%)
Feb 20, 2019 10.18 10.38 10.10 10.27 18,257 -0.01(-0.10%)
Feb 19, 2019 10.26 10.35 10.18 10.28 26,355 -0.07(-0.68%)
Feb 15, 2019 10.27 10.43 10.23 10.35 10,400 +0.08(+0.78%)
Feb 14, 2019 10.45 10.46 10.25 10.27 37,273 -0.23(-2.19%)
Feb 13, 2019 10.90 10.90 10.43 10.50 38,959 -0.15(-1.41%)
Feb 12, 2019 10.62 10.69 10.54 10.65 42,965 +0.07(+0.66%)
Feb 11, 2019 10.93 10.93 10.55 10.58 28,807 -0.23(-2.13%)
Feb 08, 2019 11.01 11.02 10.81 10.81 13,400 -0.24(-2.17%)
Feb 07, 2019 11.16 11.23 11.04 11.05 3,735 -0.18(-1.60%)
Feb 06, 2019 11.21 11.28 11.17 11.23 26,667 +0.09(+0.81%)
Feb 05, 2019 11.23 11.30 11.14 11.14 10,608 -0.22(-1.90%)
Feb 04, 2019 11.00 11.36 11.00 11.36 21,890 +0.13(+1.17%)
Feb 01, 2019 11.30 11.30 11.13 11.22 5,300 -0.09(-0.75%)
Jan 31, 2019 10.82 11.35 10.77 11.31 44,117 +0.52(+4.82%)
Jan 30, 2019 10.94 10.94 10.77 10.79 11,772 -0.11(-1.01%)
Jan 29, 2019 10.93 10.97 10.85 10.90 17,625 -0.02(-0.18%)
Jan 28, 2019 10.86 10.93 10.81 10.92 119,356 -0.44(-3.87%)
Jan 25, 2019 11.35 11.43 11.26 11.36 14,700 -0.01(-0.09%)
Jan 24, 2019 11.04 11.39 11.04 11.37 19,613 +0.35(+3.18%)
Jan 23, 2019 10.95 11.04 10.90 11.02 47,125 +0.11(+0.97%)
Jan 22, 2019 11.25 11.25 10.88 10.91 32,463 -0.36(-3.16%)
Jan 18, 2019 11.07 11.34 11.04 11.27 17,400 +0.39(+3.58%)
Jan 17, 2019 10.90 10.93 10.76 10.88 6,643 +0.02(+0.18%)
Jan 16, 2019 10.71 10.92 10.71 10.86 4,666 +0.25(+2.36%)
Jan 15, 2019 10.77 10.80 10.61 10.61 30,278 -0.27(-2.48%)
Jan 14, 2019 11.00 11.00 10.76 10.88 21,919 -0.22(-1.98%)
Jan 11, 2019 10.99 11.10 10.87 11.10 8,000 +0.10(+0.91%)
Jan 10, 2019 11.12 11.16 11.00 11.00 9,633 -0.17(-1.52%)
Jan 09, 2019 11.30 11.30 11.10 11.17 20,836 -0.12(-1.06%)
Jan 08, 2019 10.81 11.32 10.81 11.29 18,602 +0.39(+3.58%)
Jan 07, 2019 10.79 10.94 10.72 10.90 40,379 +0.14(+1.30%)
Jan 04, 2019 10.84 10.84 10.62 10.76 258,700 -0.05(-0.46%)
Jan 03, 2019 10.60 10.98 10.60 10.81 30,775 +0.31(+2.95%)
Jan 02, 2019 10.59 10.86 10.47 10.50 14,508 -0.21(-1.96%)
Dec 31, 2018 10.43 10.78 10.43 10.71 56,600 +0.09(+0.85%)
Dec 28, 2018 10.72 10.72 10.57 10.62 39,600 -0.10(-0.93%)
Dec 27, 2018 10.76 10.84 10.60 10.72 19,495 -0.25(-2.28%)
Dec 26, 2018 10.52 11.05 10.52 10.97 47,814 +0.18(+1.67%)
Dec 24, 2018 10.42 10.81 10.42 10.79 32,000 +0.36(+3.45%)
Dec 21, 2018 10.76 10.76 10.40 10.43 15,400 -0.37(-3.41%)
Dec 20, 2018 10.73 10.82 10.64 10.80 142,478 +0.23(+2.16%)
Dec 19, 2018 10.40 10.75 10.40 10.57 63,943 +0.11(+1.05%)
Dec 18, 2018 10.53 10.60 10.41 10.46 32,222 -0.05(-0.52%)
Dec 17, 2018 10.79 10.80 10.49 10.52 27,741 -0.29(-2.64%)
Dec 14, 2018 10.90 10.90 10.79 10.80 15,300 -0.23(-2.09%)
Dec 13, 2018 10.91 11.09 10.78 11.03 11,634 +0.10(+0.91%)
Dec 12, 2018 10.80 11.01 10.80 10.93 9,480 +0.08(+0.74%)
Dec 11, 2018 11.05 11.05 10.83 10.85 37,301 -0.37(-3.30%)
Dec 10, 2018 11.16 11.22 11.09 11.22 14,988 +0.19(+1.72%)
Dec 07, 2018 11.35 11.44 11.01 11.03 24,000 -0.40(-3.50%)
Dec 06, 2018 11.46 11.46 11.15 11.43 24,052 +0.00(+0.00%)
Dec 04, 2018 11.50 11.63 11.42 11.43 45,600 -0.13(-1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.